Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,331.71
-227.67(-1.16%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

61.52

+0.02

(+0.03%)

At close: 04:00PM EDT

61.52

0.00

(0.00%)

After hours:

04:49PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	61.78	62.71	60.93	61.52	61.52	497,400
29 Sept 2022	63.02	63.02	60.35	61.50	61.50	372,000
28 Sept 2022	63.21	64.44	62.43	63.85	63.85	612,200
27 Sept 2022	62.81	63.66	62.23	63.09	63.09	525,200
26 Sept 2022	63.38	63.99	62.18	62.33	62.33	318,000
23 Sept 2022	64.00	64.21	61.91	63.57	63.57	445,600
22 Sept 2022	66.68	67.37	65.04	65.39	65.39	381,900
21 Sept 2022	66.68	68.15	66.15	66.64	66.64	606,400
20 Sept 2022	67.87	68.18	64.73	66.00	66.00	588,400
19 Sept 2022	68.26	69.61	67.59	68.21	68.21	510,700
16 Sept 2022	67.68	69.39	66.75	69.39	69.39	1,415,300
15 Sept 2022	71.76	71.76	69.38	69.77	69.77	383,800
14 Sept 2022	72.12	72.56	71.15	71.94	71.94	355,900
13 Sept 2022	73.19	74.12	71.92	72.05	72.05	432,200
12 Sept 2022	75.16	75.80	74.44	75.45	75.45	280,300
09 Sept 2022	72.84	74.38	72.80	74.38	74.38	280,900
08 Sept 2022	72.68	72.79	71.60	71.83	71.83	311,700
07 Sept 2022	71.76	73.22	70.86	72.92	72.92	504,500
06 Sept 2022	72.37	73.19	71.29	72.81	72.81	531,900
02 Sept 2022	74.32	74.50	72.24	72.61	72.61	375,600
01 Sept 2022	72.70	73.50	71.49	73.20	73.20	418,500
31 Aug 2022	74.61	75.32	73.64	73.66	73.66	379,600
30 Aug 2022	75.00	75.69	72.88	73.46	73.46	301,200
29 Aug 2022	77.33	77.51	74.76	75.09	75.09	396,800
26 Aug 2022	82.63	83.15	78.28	78.32	78.32	264,300
25 Aug 2022	82.60	83.68	81.91	83.29	83.29	256,500
24 Aug 2022	82.10	83.46	81.71	82.62	82.62	235,000
23 Aug 2022	80.61	81.61	80.32	80.36	80.36	211,300
22 Aug 2022	80.53	81.07	79.53	80.61	80.61	228,800
19 Aug 2022	84.06	84.58	81.98	82.16	82.16	214,000
18 Aug 2022	81.12	85.35	81.12	84.51	84.51	284,500
17 Aug 2022	83.14	83.45	80.62	81.08	81.08	249,900
16 Aug 2022	84.64	86.29	84.01	84.82	84.82	245,600
15 Aug 2022	85.09	86.30	83.56	85.90	85.90	288,400
12 Aug 2022	86.54	87.75	84.85	87.54	87.54	233,800
11 Aug 2022	85.93	88.15	85.52	86.58	86.58	244,100
10 Aug 2022	83.33	85.60	83.20	84.67	84.67	271,400
09 Aug 2022	82.74	84.07	81.59	82.41	82.41	264,200
08 Aug 2022	83.00	85.33	83.00	83.65	83.65	258,000
05 Aug 2022	80.66	83.35	80.61	82.99	82.99	230,900
04 Aug 2022	81.64	82.69	80.73	81.63	81.63	362,000
03 Aug 2022	83.33	85.73	82.36	82.36	82.36	438,300
03 Aug 2022	0.31 Dividend
02 Aug 2022	86.00	86.00	77.50	83.33	83.02	1,010,500
01 Aug 2022	91.99	92.10	90.08	91.26	90.92	259,900
29 Jul 2022	90.00	92.00	89.60	91.67	91.33	301,800
28 Jul 2022	88.17	89.85	87.67	89.83	89.50	241,800
27 Jul 2022	84.94	88.17	84.84	87.54	87.21	191,800
26 Jul 2022	84.89	86.00	84.25	84.93	84.61	222,800
25 Jul 2022	85.63	86.73	84.66	85.70	85.38	205,700
22 Jul 2022	85.80	86.26	83.52	84.68	84.36	245,700
21 Jul 2022	86.97	87.84	84.41	85.94	85.62	345,800
20 Jul 2022	82.58	87.92	82.22	87.56	87.23	540,000
19 Jul 2022	77.67	82.21	77.67	81.79	81.49	364,000
18 Jul 2022	76.90	78.35	76.53	77.00	76.71	261,600
15 Jul 2022	75.25	76.14	74.15	75.99	75.71	256,100
14 Jul 2022	71.60	73.72	70.24	73.71	73.44	215,800
13 Jul 2022	71.85	73.57	71.41	73.27	73.00	182,500
12 Jul 2022	72.99	74.22	72.69	73.10	72.83	213,600
11 Jul 2022	72.81	73.90	72.72	72.88	72.61	217,400
08 Jul 2022	72.54	73.50	72.14	72.86	72.59	209,500
07 Jul 2022	72.31	74.39	72.21	72.46	72.19	306,800
06 Jul 2022	71.69	71.99	68.36	70.38	70.12	339,500
05 Jul 2022	72.04	73.36	70.89	71.91	71.64	393,400
01 Jul 2022	72.03	74.21	71.08	73.54	73.27	418,600
30 Jun 2022	72.43	74.23	71.98	72.88	72.61	448,400
29 Jun 2022	73.21	74.21	72.33	73.63	73.36	218,000
28 Jun 2022	75.05	75.83	72.80	73.42	73.15	311,800
27 Jun 2022	74.12	75.94	73.74	74.54	74.26	401,100
24 Jun 2022	72.98	74.35	71.83	72.52	72.25	582,900
23 Jun 2022	70.73	72.61	69.94	72.28	72.01	390,100
22 Jun 2022	72.10	72.77	68.73	69.34	69.08	625,300
21 Jun 2022	74.33	75.22	73.33	73.81	73.54	364,300
17 Jun 2022	73.08	74.95	71.66	72.60	72.33	990,700
16 Jun 2022	76.86	77.75	71.97	73.34	73.07	534,300
15 Jun 2022	80.71	81.70	77.95	79.25	78.96	498,400
14 Jun 2022	78.21	83.00	78.21	80.34	80.04	579,200
13 Jun 2022	77.97	79.68	75.81	76.38	76.10	483,000
10 Jun 2022	79.90	81.09	78.45	79.84	79.54	440,100
09 Jun 2022	81.32	83.88	80.13	81.60	81.30	508,400
08 Jun 2022	92.60	93.04	82.66	83.49	83.18	1,105,800
07 Jun 2022	93.04	94.85	92.64	94.54	94.19	201,700
06 Jun 2022	93.46	95.52	92.41	94.57	94.22	266,900
03 Jun 2022	90.62	93.38	90.62	93.15	92.80	233,900
02 Jun 2022	90.37	91.91	90.37	91.15	90.81	209,000
01 Jun 2022	90.24	91.15	87.82	90.37	90.03	295,400
31 May 2022	89.53	91.72	88.45	89.88	89.55	453,500
27 May 2022	89.78	90.36	87.65	89.73	89.40	406,500
26 May 2022	88.29	89.73	87.95	88.63	88.30	322,700
25 May 2022	84.95	88.88	84.82	87.89	87.56	288,300
24 May 2022	86.15	87.03	84.81	85.13	84.81	326,100
23 May 2022	85.79	87.86	85.08	87.07	86.75	409,700
20 May 2022	85.47	86.34	83.54	84.69	84.37	364,900
19 May 2022	84.44	86.96	84.26	84.60	84.29	427,600
18 May 2022	89.66	91.30	84.59	85.18	84.86	496,500
17 May 2022	89.61	92.33	88.45	91.64	91.30	605,900
16 May 2022	88.39	89.55	86.84	87.70	87.37	401,300
13 May 2022	88.24	90.20	88.07	88.15	87.82	367,700
12 May 2022	85.41	88.00	84.18	87.27	86.95	454,400
11 May 2022	88.90	90.51	85.95	86.10	85.78	498,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,331.71-227.67(-1.16%)

CMC Crypto 200443.49+0.06(+0.01%)

Matson, Inc. (MATX)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,331.71
-227.67(-1.16%)

CMC Crypto 200
443.49
+0.06(+0.01%)